ACWI Ishares MSCI ETF (NQ: ACWI )

102.95 USD -0.29 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 47.93 48.30 47.80 48.25 677,445 +0.56(+1.17%)
Jun 29, 2011 47.52 47.72 47.15 47.69 569,924 +0.62(+1.32%)
Jun 28, 2011 46.57 47.07 46.53 47.07 360,162 +0.58(+1.25%)
Jun 27, 2011 46.26 46.64 46.00 46.49 197,122 +0.37(+0.80%)
Jun 24, 2011 46.73 46.73 46.05 46.12 315,674 -0.38(-0.82%)
Jun 23, 2011 46.16 46.54 45.80 46.50 205,034 -0.32(-0.68%)
Jun 22, 2011 47.12 47.31 46.82 46.82 453,583 -0.92(-1.93%)
Jun 21, 2011 47.28 47.85 47.25 47.74 217,387 +0.80(+1.70%)
Jun 20, 2011 46.84 46.96 46.49 46.94 616,811 +0.18(+0.38%)
Jun 17, 2011 47.21 47.21 46.65 46.76 595,050 +0.11(+0.24%)
Jun 16, 2011 46.55 46.89 46.29 46.65 232,613 -0.11(-0.24%)
Jun 15, 2011 47.15 47.34 46.54 46.76 463,754 -1.06(-2.22%)
Jun 14, 2011 47.66 48.00 47.66 47.82 340,190 +0.57(+1.21%)
Jun 13, 2011 47.36 47.48 46.97 47.25 148,437 +0.04(+0.08%)
Jun 10, 2011 47.73 47.79 47.05 47.21 568,783 -0.91(-1.89%)
Jun 09, 2011 47.69 48.27 47.64 48.12 648,338 +0.51(+1.07%)
Jun 08, 2011 47.93 47.93 47.52 47.61 622,146 -0.46(-0.96%)
Jun 07, 2011 48.30 48.41 48.03 48.07 190,381 +0.24(+0.50%)
Jun 06, 2011 48.32 48.36 47.80 47.83 231,750 -0.63(-1.30%)
Jun 03, 2011 48.14 48.75 48.13 48.46 217,228 +0.56(+1.17%)
May 24, 2011 48.13 48.18 47.84 47.90 162,917 +0.14(+0.29%)
May 23, 2011 47.91 47.92 47.59 47.76 124,402 -0.90(-1.85%)
May 20, 2011 48.90 48.97 48.48 48.66 130,470 -0.53(-1.08%)
May 19, 2011 49.03 49.21 48.82 49.19 229,412 +0.21(+0.43%)
May 18, 2011 48.63 49.06 48.53 48.98 228,982 +0.40(+0.82%)
May 17, 2011 48.37 48.60 48.09 48.58 157,587 +0.12(+0.25%)
May 16, 2011 48.62 49.01 48.33 48.46 350,781 -0.18(-0.37%)
May 13, 2011 49.36 49.43 48.47 48.64 558,969 -0.78(-1.58%)
May 12, 2011 48.96 49.53 48.75 49.42 156,362 +0.18(+0.37%)
May 11, 2011 49.67 49.76 48.99 49.24 516,791 -0.72(-1.44%)
May 10, 2011 49.71 49.97 49.62 49.96 423,524 +0.38(+0.77%)
May 09, 2011 49.35 49.67 49.10 49.58 308,990 +0.33(+0.67%)
May 06, 2011 49.71 49.90 49.00 49.25 387,801 +0.17(+0.35%)
May 05, 2011 49.40 49.55 48.88 49.08 455,904 -0.70(-1.41%)
May 04, 2011 50.23 50.23 49.58 49.78 417,903 -0.43(-0.86%)
May 03, 2011 50.42 50.52 49.98 50.21 213,161 -0.41(-0.81%)
May 02, 2011 50.59 50.99 50.53 50.62 211,073 -0.07(-0.14%)
Apr 29, 2011 50.62 50.77 50.49 50.69 217,081 +0.15(+0.30%)
Apr 28, 2011 50.24 50.58 50.22 50.54 807,258 +0.17(+0.34%)
Apr 27, 2011 50.04 50.42 49.74 50.37 1,042,289 +0.51(+1.02%)
Apr 26, 2011 49.55 49.91 49.45 49.86 787,205 +0.49(+0.99%)
Apr 25, 2011 49.44 49.50 49.17 49.37 189,738 -0.10(-0.20%)
Apr 21, 2011 49.55 49.55 49.28 49.47 90,434 +0.34(+0.69%)
Apr 20, 2011 49.02 49.20 49.01 49.13 308,686 +0.85(+1.76%)
Apr 19, 2011 48.18 48.30 48.01 48.28 559,389 +0.40(+0.84%)
Apr 18, 2011 48.00 48.03 47.33 47.88 167,390 -0.69(-1.42%)
Apr 15, 2011 48.58 48.70 48.38 48.57 80,483 -0.05(-0.10%)
Apr 14, 2011 48.21 48.63 48.20 48.62 513,935 +0.06(+0.12%)
Apr 13, 2011 48.79 48.87 48.32 48.56 523,007 +0.16(+0.33%)
Apr 12, 2011 48.67 48.67 48.21 48.40 142,285 -0.43(-0.88%)
Apr 11, 2011 49.06 49.27 48.73 48.83 444,800 -0.22(-0.45%)
Apr 08, 2011 49.30 49.50 48.90 49.05 287,058 +0.08(+0.16%)
Apr 07, 2011 49.14 49.23 48.80 48.97 189,945 -0.19(-0.39%)
Apr 06, 2011 49.23 49.39 49.01 49.16 77,235 +0.25(+0.51%)
Apr 05, 2011 48.72 49.05 48.62 48.91 350,998 +0.04(+0.08%)
Apr 04, 2011 48.91 49.00 48.77 48.87 1,461,370 +0.14(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.